Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	50.61	50.61	49.68	49.92	-	-0.72%	101,220
Oct 27, 2025	49.67	50.81	49.66	50.28	50.28	2.17%	774,379
Oct 24, 2025	50.34	50.50	48.95	49.21	49.21	0.18%	1,152,844
Oct 23, 2025	52.00	52.00	47.37	49.12	49.12	-1.35%	1,869,001
Oct 22, 2025	50.70	50.91	49.38	49.79	49.79	-2.22%	1,481,538
Oct 21, 2025	49.71	50.93	49.47	50.92	50.92	1.84%	840,997
Oct 20, 2025	49.24	50.17	48.86	50.00	50.00	2.82%	433,382
Oct 17, 2025	48.81	49.54	48.39	48.63	48.63	-0.02%	563,199
Oct 16, 2025	49.88	49.88	47.81	48.64	48.64	-2.35%	804,170
Oct 15, 2025	50.52	50.59	49.46	49.81	49.81	0.26%	784,812
Oct 14, 2025	48.25	50.06	47.45	49.68	49.68	0.98%	722,568
Oct 13, 2025	48.73	49.55	48.30	49.20	49.20	2.80%	707,746
Oct 10, 2025	49.54	50.12	47.66	47.86	47.86	-2.66%	1,008,704
Oct 9, 2025	49.49	49.73	48.87	49.17	49.17	0.12%	568,029
Oct 8, 2025	50.10	50.12	49.00	49.11	49.11	-1.56%	553,816
Oct 7, 2025	50.90	50.92	49.46	49.89	49.89	-1.27%	945,489
Oct 6, 2025	52.19	52.23	50.16	50.53	50.53	-2.43%	624,121
Oct 3, 2025	51.92	52.73	51.31	51.79	51.79	-0.90%	1,026,077
Oct 2, 2025	51.80	52.38	51.31	52.26	52.26	1.42%	601,607
Oct 1, 2025	52.11	52.39	50.80	51.53	51.53	-2.37%	922,972
Sep 30, 2025	53.36	53.64	51.19	52.78	52.78	-0.64%	944,311
Sep 29, 2025	54.29	54.29	52.82	53.12	53.12	-1.56%	730,459
Sep 26, 2025	54.00	54.70	53.58	53.96	53.96	0.43%	385,535
Sep 25, 2025	54.09	54.63	53.32	53.73	53.73	-2.26%	809,386
Sep 24, 2025	56.31	56.44	54.63	54.97	54.97	-2.07%	408,294
Sep 23, 2025	56.61	57.31	55.75	56.13	56.13	-0.53%	547,259
Sep 22, 2025	56.25	56.80	55.83	56.43	56.43	-0.70%	773,550
Sep 19, 2025	57.52	57.52	56.33	56.83	56.83	-0.68%	1,978,827
Sep 18, 2025	56.23	57.67	56.04	57.22	57.22	2.90%	927,980
Sep 17, 2025	54.28	56.39	54.08	55.61	55.61	2.37%	938,082
Sep 16, 2025	54.28	54.68	53.75	54.32	54.32	0.33%	848,896
Sep 15, 2025	55.87	56.09	53.58	54.14	54.14	-2.61%	1,071,489
Sep 12, 2025	56.28	56.51	55.57	55.59	55.59	-1.94%	686,865
Sep 11, 2025	55.87	57.20	55.87	56.69	56.69	1.87%	994,853
Sep 10, 2025	55.14	56.28	54.95	55.65	55.65	0.78%	1,088,469
Sep 9, 2025	55.68	55.96	55.11	55.22	55.22	-1.69%	716,542
Sep 8, 2025	56.34	56.99	55.74	56.17	56.17	-0.44%	897,030
Sep 5, 2025	57.00	57.69	55.48	56.42	56.42	-0.70%	770,691
Sep 4, 2025	55.45	56.93	54.98	56.82	56.82	3.33%	949,423
Sep 3, 2025	55.83	56.31	53.95	54.99	54.99	-2.47%	920,694
Sep 2, 2025	55.82	56.38	54.59	56.38	56.38	-1.36%	734,202
Aug 29, 2025	57.83	58.00	56.83	57.16	57.16	-1.02%	749,570
Aug 28, 2025	58.00	58.07	57.36	57.75	57.75	0.09%	479,307
Aug 27, 2025	57.29	57.98	57.00	57.70	57.70	0.45%	899,664
Aug 26, 2025	56.71	57.60	56.50	57.44	57.44	1.20%	1,003,010
Aug 25, 2025	56.60	57.46	56.14	56.76	56.76	1.38%	1,036,906
Aug 22, 2025	53.55	56.00	53.16	55.99	55.99	5.19%	1,256,091
Aug 21, 2025	53.04	53.63	52.86	53.23	53.23	-0.32%	552,239
Aug 20, 2025	53.37	54.00	52.26	53.40	53.40	-0.63%	632,562
Aug 19, 2025	53.68	54.18	53.47	53.74	53.74	0.32%	639,968